Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	46.90	47.30	46.70	46.90	560,286	+0.05(+0.11%)
Jun 28, 2018	46.75	48.25	45.60	46.85	591,555	+0.25(+0.54%)
Jun 27, 2018	47.55	48.20	46.35	46.60	957,834	-0.70(-1.48%)
Jun 26, 2018	47.05	47.90	46.45	47.30	719,909	+0.20(+0.42%)
Jun 25, 2018	48.25	48.60	46.70	47.10	414,296	-1.10(-2.28%)
Jun 22, 2018	48.95	49.20	48.10	48.20	2,177,446	-0.45(-0.92%)
Jun 21, 2018	49.30	49.45	47.75	48.65	650,013	-0.25(-0.51%)
Jun 20, 2018	48.75	49.15	48.15	48.90	726,415	+0.25(+0.51%)
Jun 19, 2018	47.20	49.10	47.05	48.65	622,673	+1.10(+2.31%)
Jun 18, 2018	47.65	49.00	46.50	47.55	922,460	-0.20(-0.42%)
Jun 15, 2018		47.98	46.85	47.75	1,155,391	+0.30(+0.63%)
Jun 14, 2018	45.50	47.90	44.20	47.45	1,183,786	+1.95(+4.29%)
Jun 13, 2018	44.40	45.70	44.35	45.50	623,159	+1.00(+2.25%)
Jun 12, 2018	43.15	44.73	43.15	44.50	432,573	+1.30(+3.01%)
Jun 11, 2018	42.65	43.45	42.50	43.20	876,199	+0.40(+0.93%)
Jun 08, 2018	43.35	43.70	42.65	42.80	651,552	-0.55(-1.27%)
Jun 07, 2018	44.10	44.30	42.90	43.35	496,949	-0.60(-1.37%)
Jun 06, 2018	43.75	44.50	43.45	43.95	594,692	+0.10(+0.23%)
Jun 05, 2018	42.65	44.00	42.55	43.85	924,381	+1.30(+3.06%)
Jun 04, 2018	43.70	43.70	42.40	42.55	577,552	-0.95(-2.18%)
Jun 01, 2018	43.35	44.30	43.05	43.50	578,244	+0.50(+1.16%)
May 31, 2018	43.00	43.20	42.50	43.00	924,675	+0.10(+0.23%)
May 30, 2018	42.70	43.25	42.15	42.90	1,003,995	+0.25(+0.59%)
May 29, 2018	42.85	43.65	41.95	42.65	940,053	-0.45(-1.04%)
May 25, 2018		43.10	43.10	43.10	0	+0.45(+1.06%)
May 24, 2018	42.30	42.95	42.10	42.65	700,310	+0.40(+0.95%)
May 23, 2018	41.75	42.50	41.40	42.25	955,113	+0.40(+0.96%)
May 22, 2018	41.00	42.02	40.85	41.85	703,914	+0.90(+2.20%)
May 21, 2018	40.70	41.35	40.45	40.95	496,605	+0.55(+1.36%)
May 18, 2018	40.30	41.10	40.25	40.40	574,751	+0.25(+0.62%)
May 17, 2018	39.70	40.40	39.25	40.15	571,125	+0.65(+1.65%)
May 16, 2018	39.80	40.40	39.30	39.50	915,973	-0.55(-1.37%)
May 15, 2018	41.20	41.65	39.90	40.05	1,136,493	-1.60(-3.84%)
May 14, 2018	41.20	41.85	41.02	41.65	999,736	+0.40(+0.97%)
May 11, 2018	39.15	41.40	38.40	41.25	1,264,295	+1.75(+4.43%)
May 10, 2018	39.50	40.25	37.75	39.50	954,423	+1.00(+2.60%)
May 09, 2018	40.00	40.60	36.45	38.50	2,742,224	-0.35(-0.90%)
May 08, 2018	39.40	39.50	37.01	38.85	1,163,015	-0.50(-1.27%)
May 07, 2018	39.80	40.15	38.80	39.35	472,272	-0.50(-1.25%)
May 04, 2018	39.15	40.10	38.65	39.85	459,552	+0.65(+1.66%)
May 03, 2018	39.60	40.20	38.85	39.20	1,099,350	-0.65(-1.63%)
May 02, 2018	39.10	40.25	38.80	39.85	1,060,043	+0.65(+1.66%)
May 01, 2018	38.05	39.35	37.65	39.20	662,212	+1.10(+2.89%)
Apr 30, 2018	38.65	38.80	38.05	38.10	605,388	-0.35(-0.91%)
Apr 27, 2018	38.10	38.85	37.85	38.45	340,423	+0.40(+1.05%)
Apr 26, 2018	38.05	38.60	37.60	38.05	411,861	+0.10(+0.26%)
Apr 25, 2018	38.20	38.60	37.60	37.95	632,705	-0.15(-0.39%)
Apr 24, 2018	38.30	39.35	37.65	38.10	497,699	-0.10(-0.26%)
Apr 23, 2018	37.95	38.55	37.55	38.20	371,344	+0.45(+1.19%)
Apr 20, 2018	38.00	39.45	37.70	37.75	582,114	+0.00(+0.00%)
Apr 19, 2018	38.35	39.15	37.55	37.75	710,125	-0.85(-2.20%)
Apr 18, 2018	38.75	39.25	38.35	38.60	427,125	-0.10(-0.26%)
Apr 17, 2018	37.90	39.05	37.90	38.70	473,062	+1.00(+2.65%)
Apr 16, 2018	37.90	38.85	37.60	37.70	548,811	-0.05(-0.13%)
Apr 13, 2018	37.65	37.95	37.00	37.75	400,821	+0.15(+0.40%)
Apr 12, 2018	37.75	38.05	37.05	37.60	737,730	+0.10(+0.27%)
Apr 11, 2018	36.90	37.83	36.90	37.50	738,747	+0.20(+0.54%)
Apr 10, 2018	36.75	38.90	36.60	37.30	635,132	+1.10(+3.04%)
Apr 09, 2018	36.20	38.50	35.60	36.20	727,184	+0.10(+0.28%)
Apr 06, 2018	37.40	37.75	35.85	36.10	627,182	-1.70(-4.50%)
Apr 05, 2018	37.10	37.92	36.00	37.80	1,156,763	+1.00(+2.72%)
Apr 04, 2018	35.50	36.90	34.85	36.80	619,522	+0.80(+2.22%)
Apr 03, 2018	35.30	36.15	35.10	36.00	855,118	+1.00(+2.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.